CHINA AUTO LOGISTIC (NQ: CALI)
1.840 USD  -0.020 (-1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 1.870 1.870 1.770 1.840 14,449 -0.02(-1.08%)
Sep 17, 2014 1.860 1.886 1.770 1.860 5,010 -0.05(-2.62%)
Sep 16, 2014 1.940 1.940 1.760 1.910 8,900 -0.03(-1.55%)
Sep 15, 2014 1.980 1.980 1.940 1.940 6,676 -0.02(-1.02%)
Sep 12, 2014 1.960 1.960 1.960 1.960 408 -0.07(-3.33%)
Sep 11, 2014 1.930 2.029 1.930 2.028 14,861 +0.08(+3.98%)
Sep 10, 2014 2.040 2.050 1.950 1.950 1,613 -0.05(-2.50%)
Sep 09, 2014 2.020 2.020 1.930 2.000 12,283 -0.02(-0.99%)
Sep 08, 2014 2.080 2.000 2.020 9,120 -0.03(-1.46%)
Sep 05, 2014 2.110 2.110 1.880 2.050 2,635 -0.01(-0.49%)
Sep 04, 2014 1.860 2.080 1.860 2.060 4,194 +0.02(+0.98%)
Sep 03, 2014 2.130 1.920 2.040 21,327 -0.09(-4.23%)
Sep 02, 2014 2.130 2.070 2.130 27,073 +0.06(+2.89%)
Aug 29, 2014 2.070 2.070 2.070 0 +0.01(+0.50%)
Aug 28, 2014 2.010 2.100 2.000 2.060 7,617 -0.01(-0.48%)
Aug 27, 2014 2.040 2.230 1.960 2.070 109,836 +0.14(+7.25%)
Aug 26, 2014 1.800 2.260 1.700 1.930 116,237 +0.14(+7.93%)
Aug 25, 2014 1.550 1.690 1.550 1.788 51,258 +0.22(+13.90%)
Aug 22, 2014 1.590 1.670 1.570 1.570 11,668 -0.02(-1.26%)
Aug 21, 2014 1.720 1.760 1.580 1.590 46,216 -0.13(-7.56%)
Aug 20, 2014 1.780 1.790 1.720 1.720 3,103 -0.04(-2.22%)
Aug 19, 2014 1.810 1.820 1.730 1.759 7,784 -0.03(-1.73%)
Aug 18, 2014 1.880 1.880 1.760 1.790 23,341 -0.04(-2.19%)
Aug 15, 2014 1.750 1.860 1.750 1.830 8,703 +0.04(+2.23%)
Aug 14, 2014 1.770 1.880 1.750 1.790 22,693 +0.02(+1.13%)
Aug 13, 2014 1.820 1.820 1.710 1.770 21,042 -0.05(-2.75%)
Aug 12, 2014 1.760 1.830 1.720 1.820 26,759 +0.05(+2.82%)
Aug 11, 2014 1.920 1.920 1.760 1.770 26,415 -0.04(-2.21%)
Aug 08, 2014 1.931 1.931 1.810 1.810 55,817 +0.00(+0.00%)
Aug 07, 2014 1.830 1.980 1.760 1.810 63,294 -0.08(-4.23%)
Aug 06, 2014 1.870 1.966 1.700 1.890 7,417 +0.02(+1.07%)
Aug 05, 2014 1.870 1.950 1.860 1.870 3,564 -0.11(-5.56%)
Aug 04, 2014 1.860 1.980 1.840 1.980 15,727 +0.12(+6.45%)
Aug 01, 2014 1.910 1.929 1.840 1.860 36,761 -0.06(-3.13%)
Jul 31, 2014 1.930 1.960 1.920 1.920 4,259 +0.00(+0.00%)
Jul 30, 2014 1.950 2.080 1.910 1.920 34,500 -0.10(-4.95%)
Jul 29, 2014 2.030 2.060 1.980 2.020 54,237 -0.08(-3.81%)
Jul 28, 2014 2.171 2.040 2.100 78,595 +0.06(+2.94%)
Jul 25, 2014 2.000 2.040 1.930 2.040 27,012 +0.00(+0.00%)
Jul 24, 2014 1.950 2.300 1.850 2.040 119,357 -0.23(-10.15%)
Jul 23, 2014 2.320 2.580 2.270 2.271 89,877 -0.11(-4.44%)
Jul 22, 2014 2.270 2.490 2.240 2.376 10,981 +0.13(+5.60%)
Jul 21, 2014 2.290 2.500 2.130 2.250 66,736 +0.00(+0.18%)
Jul 18, 2014 2.270 2.300 2.110 2.246 14,944 +0.09(+3.98%)
Jul 17, 2014 2.070 2.210 2.070 2.160 12,955 +0.06(+2.86%)
Jul 16, 2014 2.080 2.130 2.050 2.100 8,077 +0.02(+0.96%)
Jul 15, 2014 2.060 2.080 2.060 2.080 2,172 +0.00(+0.00%)
Jul 14, 2014 2.170 2.170 2.080 2.080 7,652 +0.00(+0.00%)
Jul 11, 2014 2.080 2.190 2.080 2.080 3,862 -0.05(-2.35%)
Jul 10, 2014 2.200 2.380 2.060 2.130 24,419 -0.10(-4.48%)
Jul 09, 2014 2.120 2.460 2.120 2.230 27,139 +0.08(+3.72%)
Jul 08, 2014 2.268 2.268 2.100 2.150 12,226 -0.04(-1.83%)
Jul 07, 2014 2.300 2.340 2.150 2.190 17,945 -0.11(-4.78%)
Jul 03, 2014 2.300 2.300 2.300 0 +0.01(+0.44%)
Jul 02, 2014 2.170 2.360 2.100 2.290 78,699 +0.20(+9.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here